Premium
Mare Engineering Group SpA (MARE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.05011389522 | 4.39 | 4.485 | 4.18 | 12225 | 4.29607104 | DE |
| 4 | -0.21 | -4.65631929047 | 4.51 | 4.775 | 4.18 | 8712 | 4.41622108 | DE |
| 12 | -0.19 | -4.23162583519 | 4.49 | 5.25 | 4.18 | 22388 | 4.69040093 | DE |
| 26 | 0.47 | 12.27154047 | 3.83 | 5.25 | 3.6 | 19448 | 4.40156331 | DE |
| 52 | -0.2 | -4.44444444444 | 4.5 | 5.9 | 3.08 | 25511 | 4.22603006 | DE |
| 156 | -0.2 | -4.44444444444 | 4.5 | 5.9 | 3.08 | 25511 | 4.22603006 | DE |
| 260 | -0.2 | -4.44444444444 | 4.5 | 5.9 | 3.08 | 25511 | 4.22603006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 4.295 | 0.01 | 0.23 | 4.3 | 4.475 | 4.25 | 15788 |
| 1737651300 | 4.285 | 0 | 0.00 | 4.285 | 4.3099999 | 4.18 | 16004 |
| 1737564900 | 4.285 | -0.05 | -1.04 | 4.25 | 4.355 | 4.21 | 5517 |
| 1737478500 | 4.33 | 0.04 | 0.81 | 4.29 | 4.33 | 4.25 | 6069 |
| 1737392100 | 4.295 | -0.1 | -2.16 | 4.39 | 4.485 | 4.265 | 11040 |
| 1737132900 | 4.39 | -0.02 | -0.45 | 4.35 | 4.415 | 4.25 | 17746 |
| 1737046500 | 4.41 | -0.03 | -0.56 | 4.465 | 4.465 | 4.26 | 4090 |
| 1736960100 | 4.4349999 | 0.03 | 0.68 | 4.5 | 4.5 | 4.385 | 14884 |
| 1736873700 | 4.405 | -0.1 | -2.11 | 4.495 | 4.495 | 4.375 | 7424 |
| 1736787300 | 4.5 | 0 | 0.11 | 4.49 | 4.5 | 4.415 | 3505 |
| 1736528100 | 4.495 | 0.01 | 0.22 | 4.485 | 4.5 | 4.485 | 2281 |
| 1736441700 | 4.485 | -0.01 | -0.22 | 4.49 | 4.495 | 4.365 | 8786 |
| 1736355300 | 4.495 | -0.01 | -0.11 | 4.4 | 4.495 | 4.35 | 3941 |
| 1736268900 | 4.5 | -0.04 | -0.77 | 4.48 | 4.5 | 4.4 | 2073 |
| 1736182500 | 4.535 | -0.03 | -0.66 | 4.505 | 4.63 | 4.5 | 15078 |
| 1735923300 | 4.565 | -0.07 | -1.51 | 4.63 | 4.695 | 4.565 | 4340 |
| 1735836900 | 4.635 | 0.15 | 3.46 | 4.48 | 4.775 | 4.48 | 7818 |
| 1735577700 | 4.48 | -0.03 | -0.55 | 4.51 | 4.51 | 4.44 | 7231 |
| 1735318500 | 4.505 | -0.02 | -0.44 | 4.525 | 4.53 | 4.48 | 2810 |
| 1734972900 | 4.525 | 0.03 | 0.56 | 4.59 | 4.59 | 4.485 | 5439 |
| 1734713700 | 4.5 | -0.1 | -2.17 | 4.55 | 4.64 | 4.5 | 36742 |
| 1734627300 | 4.6 | -0.4 | -8.00 | 5 | 5 | 4.545 | 55398 |
| 1734540900 | 5 | -0.02 | -0.40 | 5.05 | 5.05 | 4.965 | 4430 |
| 1734454500 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.08 | 4.95 | 10153 |
| 1734368100 | 5 | -0.01 | -0.20 | 5 | 5.0199999 | 4.945 | 16525 |
| 1734108900 | 5.01 | -0.05 | -0.99 | 5.0199999 | 5.05 | 5 | 18345 |
| 1734022500 | 5.0599999 | 0.13 | 2.64 | 4.95 | 5.25 | 4.815 | 101246 |
| 1733936100 | 4.93 | 0.11 | 2.28 | 4.8949999 | 4.95 | 4.6849999 | 17692 |
| 1733849700 | 4.82 | -0.03 | -0.62 | 5 | 5 | 4.775 | 10989 |
| 1733763300 | 4.85 | 0.11 | 2.32 | 4.85 | 4.85 | 4.65 | 14844 |
| 1733504100 | 4.74 | -0.06 | -1.25 | 4.805 | 5.05 | 4.7 | 39068 |
| 1733417700 | 4.8 | 0.01 | 0.21 | 4.785 | 4.83 | 4.625 | 18952 |
| 1733331300 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8 | 4.565 | 17262 |
| 1733244900 | 4.8 | 0.02 | 0.52 | 4.79 | 4.99 | 4.7 | 28557 |
| 1733158500 | 4.775 | 0 | 0.00 | 4.82 | 4.82 | 4.665 | 8437 |
| 1732899300 | 4.775 | 0.03 | 0.53 | 4.8 | 4.8 | 4.69 | 52800 |
| 1732812900 | 4.75 | 0.03 | 0.64 | 4.8 | 4.88 | 4.65 | 10942 |
| 1732726500 | 4.72 | -0.02 | -0.42 | 4.95 | 4.95 | 4.62 | 115013 |
| 1732640100 | 4.74 | 0.04 | 0.96 | 4.725 | 5 | 4.6 | 28830 |
| 1732553700 | 4.695 | 0.08 | 1.73 | 4.62 | 4.75 | 4.5 | 16585 |
| 1732294500 | 4.615 | 0.02 | 0.33 | 4.64 | 4.64 | 4.325 | 23940 |
| 1732208100 | 4.6 | -0.04 | -0.76 | 4.65 | 4.65 | 4.475 | 1270 |
| 1732121700 | 4.635 | 0 | 0.11 | 4.6449999 | 4.6449999 | 4.515 | 2054 |
| 1732035300 | 4.63 | -0.16 | -3.34 | 4.775 | 4.775 | 4.495 | 82751 |
| 1731948900 | 4.79 | 0.16 | 3.34 | 4.8 | 4.95 | 4.6 | 55236 |
| 1731689700 | 4.635 | 0.04 | 0.98 | 4.45 | 4.79 | 4.41 | 46182 |
| 1731603300 | 4.59 | -0.02 | -0.43 | 4.65 | 4.65 | 4.48 | 4451 |
| 1731516900 | 4.61 | -0.01 | -0.11 | 4.62 | 4.62 | 4.5 | 2027 |
| 1731430500 | 4.615 | -0.08 | -1.60 | 4.62 | 4.7 | 4.55 | 6788 |
| 1731344100 | 4.69 | 0.16 | 3.42 | 4.605 | 4.78 | 4.455 | 61158 |
| 1731084900 | 4.535 | -0.05 | -0.98 | 4.585 | 4.585 | 4.455 | 5519 |
| 1730998500 | 4.58 | 0.18 | 4.09 | 4.61 | 4.61 | 4.49 | 44107 |
| 1730912100 | 4.4 | -0.1 | -2.11 | 4.505 | 4.505 | 4.33 | 10580 |
| 1730825700 | 4.495 | -0.05 | -0.99 | 4.58 | 4.58 | 4.495 | 2190 |
| 1730739300 | 4.54 | 0.16 | 3.65 | 4.49 | 4.585 | 4.2 | 81545 |
| 1730480100 | 4.38 | 0.08 | 1.86 | 4.21 | 4.4 | 4.18 | 25456 |
| 1730393700 | 4.3 | 0.05 | 1.18 | 4.24 | 4.32 | 4.125 | 21356 |
| 1730307300 | 4.25 | 0.3 | 7.59 | 4.0599999 | 4.25 | 4 | 16776 |
| 1730220900 | 3.95 | -0.29 | -6.73 | 4.235 | 4.245 | 3.95 | 7674 |
| 1730134500 | 4.235 | -0.06 | -1.40 | 4.33 | 4.34 | 4.18 | 12762 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
